| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 57.5 | 57.9 | 53.15 | 57.6 | 57.6 | +2.45 (+4.44%) | 2,414,290 |
| 3 Jun 2020 | INR | 55.15 | 55.15 | 54.15 | 55.15 | 55.15 | +2.6 (+4.95%) | 799,710 |
| 2 Jun 2020 | INR | 52.55 | 52.55 | 51.05 | 52.55 | 52.55 | +2.5 (+5.00%) | 605,139 |
| 1 Jun 2020 | INR | 48.3 | 50.05 | 48.3 | 50.05 | 50.05 | +2.35 (+4.93%) | 707,469 |
| 29 May 2020 | INR | 47.7 | 48.95 | 47.05 | 47.7 | 47.7 | +0.4 (+0.85%) | 631,638 |
| 28 May 2020 | INR | 45.25 | 47.3 | 45.25 | 47.3 | 47.3 | +2.25 (+4.99%) | 883,614 |
| 27 May 2020 | INR | 45.25 | 45.45 | 44.15 | 45.05 | 45.05 | +0.1 (+0.22%) | 427,454 |
| 26 May 2020 | INR | 45.6 | 46.3 | 44.8 | 44.95 | 44.95 | -0.25 (-0.55%) | 261,494 |
| 22 May 2020 | INR | 45.45 | 46.45 | 44.85 | 45.2 | 45.2 | -0.55 (-1.20%) | 284,515 |
| 21 May 2020 | INR | 45.2 | 46.7 | 45.2 | 45.75 | 45.75 | +0.65 (+1.44%) | 318,182 |
| 20 May 2020 | INR | 45.9 | 46.35 | 44.35 | 45.1 | 45.1 | -0.65 (-1.42%) | 420,214 |
| 19 May 2020 | INR | 45.75 | 46.4 | 45.25 | 45.75 | 45.75 | 0.0 (0.0%) | 240,547 |
| 18 May 2020 | INR | 48 | 48.25 | 45.65 | 45.75 | 45.75 | -2.25 (-4.69%) | 332,221 |
| 15 May 2020 | INR | 48.6 | 48.9 | 47.55 | 48 | 48 | -0.25 (-0.52%) | 310,697 |
| 14 May 2020 | INR | 47.9 | 49.2 | 47.55 | 48.25 | 48.25 | -0.55 (-1.13%) | 454,134 |
| 13 May 2020 | INR | 48.8 | 49.25 | 47.55 | 48.8 | 48.8 | +1.85 (+3.94%) | 1,011,428 |
| 12 May 2020 | INR | 46.95 | 47.4 | 45.55 | 46.95 | 46.95 | 0.0 (0.0%) | 367,830 |
| 11 May 2020 | INR | 48 | 48.65 | 46.8 | 46.95 | 46.95 | -0.7 (-1.47%) | 409,344 |
| 8 May 2020 | INR | 49.5 | 50.35 | 47.3 | 47.65 | 47.65 | -1.7 (-3.44%) | 610,241 |
| 7 May 2020 | INR | 46.9 | 49.55 | 46.6 | 49.35 | 49.35 | +2.15 (+4.56%) | 808,245 |
| 6 May 2020 | INR | 47.85 | 48.35 | 46.3 | 47.2 | 47.2 | -0.5 (-1.05%) | 341,301 |
| 5 May 2020 | INR | 50.15 | 50.2 | 47.25 | 47.7 | 47.7 | -1.65 (-3.34%) | 436,241 |
| 4 May 2020 | INR | 50.5 | 50.5 | 49.15 | 49.35 | 49.35 | -2.25 (-4.36%) | 551,638 |
| 30 Apr 2020 | INR | 53.9 | 53.9 | 51.1 | 51.6 | 51.6 | -0.2 (-0.39%) | 1,081,162 |
| 29 Apr 2020 | INR | 51.4 | 53.15 | 51.25 | 51.8 | 51.8 | +0.55 (+1.07%) | 1,227,479 |
| 28 Apr 2020 | INR | 52.4 | 52.7 | 51.05 | 51.25 | 51.25 | -0.95 (-1.82%) | 751,850 |
| 27 Apr 2020 | INR | 52.2 | 53.2 | 51.25 | 52.2 | 52.2 | +0.4 (+0.77%) | 895,338 |
| 24 Apr 2020 | INR | 54.9 | 54.9 | 51.8 | 51.8 | 51.8 | -2.7 (-4.95%) | 1,584,765 |
| 23 Apr 2020 | INR | 52 | 54.5 | 51.85 | 54.5 | 54.5 | +2.55 (+4.91%) | 798,744 |
| 22 Apr 2020 | INR | 53 | 54 | 50.55 | 51.95 | 51.95 | -1.1 (-2.07%) | 1,211,292 |
